NYSE - Nasdaq Real Time Price • USD
Omega Healthcare Investors, Inc. (OHI)
As of 12:16 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.53 | 30.99 | 30.51 | 30.96 | 30.96 | 391,699 |
Apr 24, 2024 | 30.51 | 30.78 | 30.39 | 30.68 | 30.68 | 1,011,500 |
Apr 23, 2024 | 30.35 | 30.70 | 30.30 | 30.69 | 30.69 | 1,604,300 |
Apr 22, 2024 | 30.57 | 30.62 | 29.66 | 30.26 | 30.26 | 2,521,500 |
Apr 19, 2024 | 30.00 | 30.52 | 30.00 | 30.42 | 30.42 | 1,141,400 |
Apr 18, 2024 | 30.05 | 30.12 | 29.85 | 29.98 | 29.98 | 1,441,900 |
Apr 17, 2024 | 30.23 | 30.31 | 29.88 | 29.96 | 29.96 | 1,733,700 |
Apr 16, 2024 | 30.26 | 30.28 | 30.03 | 30.11 | 30.11 | 949,900 |
Apr 15, 2024 | 30.71 | 30.71 | 30.18 | 30.33 | 30.33 | 1,113,000 |
Apr 12, 2024 | 30.65 | 30.77 | 30.29 | 30.50 | 30.50 | 1,158,800 |
Apr 11, 2024 | 30.82 | 30.90 | 30.55 | 30.68 | 30.68 | 1,104,400 |
Apr 10, 2024 | 31.50 | 31.53 | 30.58 | 30.80 | 30.80 | 1,260,100 |
Apr 9, 2024 | 31.93 | 32.00 | 31.63 | 31.86 | 31.86 | 986,500 |
Apr 8, 2024 | 31.85 | 32.00 | 31.69 | 31.99 | 31.99 | 1,127,100 |
Apr 5, 2024 | 31.17 | 31.99 | 31.15 | 31.95 | 31.95 | 1,474,000 |
Apr 4, 2024 | 31.42 | 31.63 | 31.09 | 31.21 | 31.21 | 1,057,200 |
Apr 3, 2024 | 31.05 | 31.57 | 30.96 | 31.24 | 31.24 | 1,101,700 |
Apr 2, 2024 | 31.67 | 31.78 | 30.99 | 31.08 | 31.08 | 1,874,600 |
Apr 1, 2024 | 31.71 | 31.92 | 31.44 | 31.82 | 31.82 | 1,264,800 |
Mar 28, 2024 | 31.06 | 31.70 | 31.03 | 31.67 | 31.67 | 1,694,700 |
Mar 27, 2024 | 31.09 | 31.34 | 30.85 | 31.05 | 31.05 | 1,422,400 |
Mar 26, 2024 | 30.98 | 31.02 | 30.81 | 30.81 | 30.81 | 1,245,300 |
Mar 25, 2024 | 31.06 | 31.12 | 30.85 | 30.99 | 30.99 | 1,227,200 |
Mar 22, 2024 | 31.42 | 31.52 | 30.84 | 30.98 | 30.98 | 2,386,300 |
Mar 21, 2024 | 31.27 | 31.34 | 30.83 | 31.22 | 31.22 | 1,272,700 |
Mar 20, 2024 | 30.87 | 31.23 | 30.73 | 31.21 | 31.21 | 1,192,700 |
Mar 19, 2024 | 30.80 | 31.16 | 30.80 | 30.96 | 30.96 | 1,284,300 |
Mar 18, 2024 | 30.76 | 31.07 | 30.70 | 30.83 | 30.83 | 1,519,400 |
Mar 15, 2024 | 30.60 | 31.00 | 30.57 | 30.76 | 30.76 | 3,048,400 |
Mar 14, 2024 | 30.94 | 30.99 | 30.65 | 30.88 | 30.88 | 1,113,200 |
Mar 13, 2024 | 31.08 | 31.55 | 31.02 | 31.03 | 31.03 | 1,971,600 |
Mar 12, 2024 | 30.82 | 31.21 | 30.78 | 31.06 | 31.06 | 1,044,400 |
Mar 11, 2024 | 30.70 | 31.08 | 30.69 | 30.92 | 30.92 | 1,011,300 |
Mar 8, 2024 | 30.75 | 30.90 | 30.64 | 30.74 | 30.74 | 1,190,100 |
Mar 7, 2024 | 31.02 | 31.13 | 30.51 | 30.59 | 30.59 | 1,248,900 |
Mar 6, 2024 | 30.96 | 31.06 | 30.49 | 30.93 | 30.93 | 1,899,500 |
Mar 5, 2024 | 31.42 | 31.50 | 30.84 | 30.90 | 30.90 | 1,398,100 |
Mar 4, 2024 | 31.00 | 31.56 | 30.89 | 31.49 | 31.49 | 1,592,400 |
Mar 1, 2024 | 31.08 | 31.34 | 30.77 | 31.00 | 31.00 | 1,567,000 |
Feb 29, 2024 | 31.62 | 31.78 | 31.06 | 31.12 | 31.12 | 2,323,000 |
Feb 28, 2024 | 31.12 | 31.56 | 30.92 | 31.53 | 31.53 | 2,283,700 |
Feb 27, 2024 | 31.32 | 31.41 | 30.97 | 31.25 | 31.25 | 2,033,500 |
Feb 26, 2024 | 31.37 | 31.46 | 31.03 | 31.23 | 31.23 | 1,464,200 |
Feb 23, 2024 | 31.38 | 31.45 | 31.10 | 31.12 | 31.12 | 925,300 |
Feb 22, 2024 | 31.23 | 31.44 | 30.99 | 31.34 | 31.34 | 1,046,000 |
Feb 21, 2024 | 31.42 | 31.65 | 31.23 | 31.27 | 31.27 | 1,491,000 |
Feb 20, 2024 | 30.84 | 31.42 | 30.79 | 31.35 | 31.35 | 1,980,800 |
Feb 16, 2024 | 30.64 | 31.17 | 30.38 | 30.95 | 30.95 | 2,520,000 |
Feb 15, 2024 | 30.97 | 31.09 | 30.46 | 30.77 | 30.77 | 1,949,900 |
Feb 14, 2024 | 31.00 | 31.27 | 30.87 | 30.92 | 30.92 | 1,998,300 |
Feb 13, 2024 | 30.38 | 30.92 | 30.25 | 30.81 | 30.81 | 2,713,100 |
Feb 12, 2024 | 30.71 | 31.02 | 30.32 | 30.83 | 30.83 | 2,491,400 |
Feb 9, 2024 | 29.86 | 30.96 | 29.60 | 30.94 | 30.94 | 4,569,600 |
Feb 8, 2024 | 29.17 | 30.20 | 29.17 | 29.91 | 29.91 | 4,418,900 |
Feb 7, 2024 | 27.96 | 28.29 | 27.74 | 28.09 | 28.09 | 3,400,500 |
Feb 6, 2024 | 27.95 | 28.34 | 27.86 | 27.97 | 27.97 | 2,476,500 |
Feb 5, 2024 | 27.92 | 28.10 | 27.53 | 27.93 | 27.93 | 2,889,800 |
Feb 2, 2024 | 0.67 Dividend | |||||
Feb 2, 2024 | 28.73 | 28.74 | 27.94 | 28.20 | 28.20 | 3,017,700 |
Feb 1, 2024 | 29.00 | 29.56 | 28.68 | 29.52 | 28.85 | 3,104,500 |
Jan 31, 2024 | 29.55 | 29.75 | 28.89 | 29.00 | 28.34 | 1,988,300 |
Jan 30, 2024 | 29.39 | 29.54 | 29.17 | 29.31 | 28.64 | 1,893,300 |
Jan 29, 2024 | 29.05 | 29.34 | 29.00 | 29.30 | 28.63 | 1,929,300 |
Jan 26, 2024 | 29.04 | 29.19 | 28.83 | 29.03 | 28.37 | 1,860,500 |
Jan 25, 2024 | 29.10 | 29.15 | 28.80 | 28.91 | 28.25 | 1,725,100 |
Jan 24, 2024 | 29.90 | 29.92 | 28.70 | 28.78 | 28.13 | 2,176,800 |
Jan 23, 2024 | 29.90 | 29.97 | 29.50 | 29.64 | 28.97 | 1,304,700 |
Jan 22, 2024 | 29.77 | 30.06 | 29.61 | 29.82 | 29.14 | 1,294,900 |
Jan 19, 2024 | 29.50 | 29.73 | 29.17 | 29.68 | 29.01 | 1,760,500 |
Jan 18, 2024 | 29.50 | 29.62 | 29.20 | 29.41 | 28.74 | 1,604,400 |
Jan 17, 2024 | 30.00 | 30.17 | 29.18 | 29.54 | 28.87 | 1,997,500 |
Jan 16, 2024 | 30.15 | 30.59 | 30.01 | 30.20 | 29.51 | 1,674,600 |
Jan 12, 2024 | 30.83 | 31.06 | 30.61 | 30.64 | 29.94 | 2,031,800 |
Jan 11, 2024 | 30.34 | 30.59 | 30.18 | 30.51 | 29.82 | 1,371,000 |
Jan 10, 2024 | 30.21 | 30.54 | 30.10 | 30.48 | 29.79 | 1,409,200 |
Jan 9, 2024 | 30.60 | 30.60 | 30.10 | 30.11 | 29.43 | 1,975,800 |
Jan 8, 2024 | 30.38 | 30.72 | 30.29 | 30.71 | 30.01 | 1,081,600 |
Jan 5, 2024 | 30.39 | 30.51 | 30.22 | 30.38 | 29.69 | 1,683,100 |
Jan 4, 2024 | 30.60 | 30.65 | 30.29 | 30.51 | 29.82 | 1,321,900 |
Jan 3, 2024 | 30.80 | 30.82 | 30.47 | 30.52 | 29.83 | 1,417,500 |
Jan 2, 2024 | 30.48 | 30.87 | 30.45 | 30.85 | 30.15 | 1,611,600 |
Dec 29, 2023 | 30.90 | 31.00 | 30.64 | 30.66 | 29.96 | 1,376,600 |
Dec 28, 2023 | 30.70 | 31.14 | 30.70 | 31.06 | 30.36 | 1,380,000 |
Dec 27, 2023 | 30.54 | 30.93 | 30.31 | 30.79 | 30.09 | 1,505,800 |
Dec 26, 2023 | 30.60 | 30.70 | 30.39 | 30.47 | 29.78 | 1,033,400 |
Dec 22, 2023 | 30.89 | 31.03 | 30.64 | 30.70 | 30.00 | 1,140,500 |
Dec 21, 2023 | 30.90 | 30.99 | 30.42 | 30.72 | 30.02 | 1,388,700 |
Dec 20, 2023 | 30.98 | 31.21 | 30.75 | 30.76 | 30.06 | 1,248,000 |
Dec 19, 2023 | 31.00 | 31.41 | 30.86 | 31.07 | 30.36 | 2,021,700 |
Dec 18, 2023 | 30.90 | 31.14 | 30.63 | 31.01 | 30.31 | 2,499,200 |
Dec 15, 2023 | 31.09 | 31.44 | 30.46 | 30.82 | 30.12 | 4,979,000 |
Dec 14, 2023 | 31.80 | 31.80 | 30.94 | 31.21 | 30.50 | 2,698,900 |
Dec 13, 2023 | 30.95 | 31.34 | 30.62 | 31.27 | 30.56 | 4,238,500 |
Dec 12, 2023 | 30.88 | 31.15 | 30.69 | 30.95 | 30.25 | 1,723,100 |
Dec 11, 2023 | 30.42 | 31.15 | 30.37 | 30.86 | 30.16 | 2,080,000 |
Dec 8, 2023 | 30.41 | 30.62 | 30.18 | 30.52 | 29.83 | 1,544,600 |
Dec 7, 2023 | 30.40 | 30.68 | 30.28 | 30.53 | 29.84 | 2,533,500 |
Dec 6, 2023 | 30.96 | 31.07 | 30.39 | 30.40 | 29.71 | 2,408,900 |
Dec 5, 2023 | 31.52 | 31.52 | 30.89 | 31.00 | 30.30 | 2,473,700 |
Dec 4, 2023 | 31.66 | 31.82 | 31.23 | 31.53 | 30.81 | 3,592,500 |
Dec 1, 2023 | 31.79 | 32.19 | 31.61 | 32.12 | 31.39 | 2,764,100 |
Nov 30, 2023 | 31.27 | 31.82 | 31.16 | 31.75 | 31.03 | 2,895,900 |
Nov 29, 2023 | 31.88 | 32.04 | 31.09 | 31.22 | 30.51 | 2,938,200 |
Nov 28, 2023 | 31.85 | 32.01 | 31.68 | 31.75 | 31.03 | 1,734,200 |
Nov 27, 2023 | 31.99 | 32.17 | 31.88 | 31.98 | 31.25 | 1,837,800 |
Nov 24, 2023 | 31.82 | 32.12 | 31.66 | 32.03 | 31.30 | 560,700 |
Nov 22, 2023 | 32.13 | 32.20 | 31.59 | 31.76 | 31.04 | 889,600 |
Nov 21, 2023 | 31.98 | 32.13 | 31.67 | 31.86 | 31.14 | 1,229,000 |
Nov 20, 2023 | 31.46 | 32.13 | 31.42 | 32.06 | 31.33 | 1,332,500 |
Nov 17, 2023 | 31.91 | 31.99 | 31.50 | 31.62 | 30.90 | 1,241,000 |
Nov 16, 2023 | 31.62 | 31.95 | 31.55 | 31.70 | 30.98 | 1,514,700 |
Nov 15, 2023 | 31.63 | 31.78 | 31.30 | 31.48 | 30.77 | 1,743,500 |
Nov 14, 2023 | 31.93 | 32.26 | 31.59 | 31.62 | 30.90 | 2,040,200 |
Nov 13, 2023 | 31.52 | 31.91 | 31.33 | 31.42 | 30.71 | 1,427,000 |
Nov 10, 2023 | 31.11 | 31.87 | 30.98 | 31.74 | 31.02 | 1,677,100 |
Nov 9, 2023 | 30.89 | 31.28 | 30.76 | 30.90 | 30.20 | 1,752,700 |
Nov 8, 2023 | 31.20 | 31.32 | 30.76 | 30.89 | 30.19 | 2,275,900 |
Nov 7, 2023 | 31.48 | 31.48 | 30.87 | 31.30 | 30.59 | 2,125,000 |
Nov 6, 2023 | 31.20 | 31.59 | 30.72 | 31.55 | 30.83 | 3,385,600 |
Nov 3, 2023 | 33.50 | 33.65 | 31.37 | 31.52 | 30.80 | 5,548,800 |
Nov 2, 2023 | 33.55 | 33.84 | 33.51 | 33.73 | 32.96 | 1,983,200 |
Nov 1, 2023 | 33.19 | 33.50 | 32.78 | 33.24 | 32.49 | 2,760,800 |
Oct 31, 2023 | 32.88 | 33.28 | 32.73 | 33.10 | 32.35 | 1,933,400 |
Oct 30, 2023 | 0.67 Dividend | |||||
Oct 30, 2023 | 32.50 | 32.86 | 32.41 | 32.64 | 31.90 | 1,790,500 |
Oct 27, 2023 | 33.66 | 33.73 | 32.72 | 32.95 | 31.55 | 1,892,600 |
Oct 26, 2023 | 33.71 | 34.14 | 33.71 | 33.75 | 32.31 | 2,045,900 |
Oct 25, 2023 | 33.71 | 33.78 | 33.44 | 33.58 | 32.15 | 1,725,400 |
Oct 24, 2023 | 33.51 | 34.08 | 33.51 | 33.74 | 32.30 | 1,640,800 |
Oct 23, 2023 | 32.96 | 33.54 | 32.77 | 33.27 | 31.85 | 1,468,200 |
Oct 20, 2023 | 33.39 | 33.48 | 33.09 | 33.15 | 31.74 | 1,569,100 |
Oct 19, 2023 | 33.99 | 34.23 | 33.37 | 33.43 | 32.01 | 1,699,100 |
Oct 18, 2023 | 34.38 | 34.44 | 33.97 | 34.13 | 32.68 | 1,104,000 |
Oct 17, 2023 | 34.29 | 34.77 | 34.29 | 34.51 | 33.04 | 2,016,800 |
Oct 16, 2023 | 34.20 | 34.64 | 34.00 | 34.41 | 32.95 | 2,073,500 |
Oct 13, 2023 | 34.04 | 34.27 | 33.73 | 34.01 | 32.56 | 2,146,800 |
Oct 12, 2023 | 34.17 | 34.24 | 33.82 | 33.90 | 32.46 | 1,423,600 |
Oct 11, 2023 | 33.93 | 34.36 | 33.88 | 34.32 | 32.86 | 1,406,900 |
Oct 10, 2023 | 34.00 | 34.34 | 33.75 | 33.78 | 32.34 | 2,756,900 |
Oct 9, 2023 | 33.02 | 33.74 | 33.02 | 33.64 | 32.21 | 1,341,900 |
Oct 6, 2023 | 32.91 | 33.49 | 32.75 | 33.17 | 31.76 | 1,556,900 |
Oct 5, 2023 | 32.80 | 33.19 | 32.58 | 33.13 | 31.72 | 2,146,800 |
Oct 4, 2023 | 32.09 | 32.88 | 31.94 | 32.84 | 31.44 | 2,177,200 |
Oct 3, 2023 | 32.31 | 32.43 | 31.74 | 32.03 | 30.67 | 2,031,400 |
Oct 2, 2023 | 33.08 | 33.36 | 32.26 | 32.62 | 31.23 | 1,715,300 |
Sep 29, 2023 | 33.53 | 33.64 | 33.15 | 33.16 | 31.75 | 1,891,900 |
Sep 28, 2023 | 33.06 | 33.56 | 32.88 | 33.30 | 31.88 | 1,543,100 |
Sep 27, 2023 | 33.35 | 33.55 | 32.91 | 32.92 | 31.52 | 1,837,500 |
Sep 26, 2023 | 33.53 | 33.82 | 33.30 | 33.31 | 31.89 | 1,732,000 |
Sep 25, 2023 | 33.25 | 33.80 | 33.21 | 33.72 | 32.28 | 1,659,600 |
Sep 22, 2023 | 33.43 | 33.90 | 33.34 | 33.35 | 31.93 | 1,222,800 |
Sep 21, 2023 | 33.19 | 33.68 | 33.13 | 33.44 | 32.02 | 1,775,000 |
Sep 20, 2023 | 33.36 | 34.14 | 33.28 | 33.55 | 32.12 | 2,251,900 |
Sep 19, 2023 | 33.01 | 33.19 | 32.91 | 33.05 | 31.64 | 1,645,100 |
Sep 18, 2023 | 33.40 | 33.44 | 32.93 | 32.94 | 31.54 | 1,500,300 |
Sep 15, 2023 | 33.19 | 33.43 | 32.79 | 33.40 | 31.98 | 3,878,700 |
Sep 14, 2023 | 32.85 | 33.57 | 32.85 | 33.30 | 31.88 | 2,129,200 |
Sep 13, 2023 | 32.91 | 33.05 | 32.45 | 32.61 | 31.22 | 2,181,500 |
Sep 12, 2023 | 32.45 | 32.99 | 32.41 | 32.86 | 31.46 | 2,010,200 |
Sep 11, 2023 | 32.15 | 32.62 | 32.15 | 32.54 | 31.15 | 1,856,600 |
Sep 8, 2023 | 32.03 | 32.49 | 31.97 | 32.11 | 30.74 | 1,913,500 |
Sep 7, 2023 | 31.60 | 31.98 | 31.32 | 31.67 | 30.32 | 2,203,300 |
Sep 6, 2023 | 31.96 | 32.20 | 31.19 | 31.46 | 30.12 | 1,829,000 |
Sep 5, 2023 | 32.59 | 32.66 | 31.73 | 31.91 | 30.55 | 2,192,800 |
Sep 1, 2023 | 31.95 | 32.83 | 31.94 | 32.70 | 31.31 | 3,451,900 |
Aug 31, 2023 | 32.14 | 32.18 | 31.80 | 31.82 | 30.47 | 1,276,700 |
Aug 30, 2023 | 31.19 | 32.23 | 31.17 | 32.18 | 30.81 | 2,028,600 |
Aug 29, 2023 | 30.72 | 31.14 | 30.59 | 31.12 | 29.80 | 1,119,500 |
Aug 28, 2023 | 30.60 | 31.00 | 30.60 | 30.72 | 29.41 | 837,500 |
Aug 25, 2023 | 30.60 | 30.75 | 30.45 | 30.59 | 29.29 | 837,200 |
Aug 24, 2023 | 30.61 | 30.94 | 30.47 | 30.54 | 29.24 | 1,005,600 |
Aug 23, 2023 | 30.40 | 30.72 | 30.25 | 30.71 | 29.40 | 1,278,500 |
Aug 22, 2023 | 30.40 | 30.53 | 30.22 | 30.29 | 29.00 | 819,600 |
Aug 21, 2023 | 30.35 | 30.46 | 30.04 | 30.19 | 28.90 | 1,080,800 |
Aug 18, 2023 | 30.14 | 30.53 | 30.12 | 30.41 | 29.12 | 1,936,100 |
Aug 17, 2023 | 30.76 | 30.84 | 30.38 | 30.39 | 29.10 | 874,400 |
Aug 16, 2023 | 31.14 | 31.37 | 30.68 | 30.81 | 29.50 | 1,079,200 |
Aug 15, 2023 | 31.35 | 31.48 | 31.04 | 31.14 | 29.81 | 1,152,300 |
Aug 14, 2023 | 31.49 | 31.66 | 31.38 | 31.50 | 30.16 | 1,383,900 |
Aug 11, 2023 | 31.25 | 31.76 | 31.18 | 31.55 | 30.21 | 1,176,300 |
Aug 10, 2023 | 31.85 | 31.93 | 31.25 | 31.25 | 29.92 | 976,500 |
Aug 9, 2023 | 31.61 | 31.93 | 31.51 | 31.72 | 30.37 | 1,893,900 |
Aug 8, 2023 | 31.84 | 31.89 | 31.46 | 31.68 | 30.33 | 1,203,900 |
Aug 7, 2023 | 31.70 | 32.10 | 31.70 | 32.00 | 30.64 | 1,034,600 |
Aug 4, 2023 | 31.28 | 31.78 | 31.28 | 31.64 | 30.29 | 1,289,700 |
Aug 3, 2023 | 31.66 | 31.73 | 31.03 | 31.33 | 30.00 | 1,759,300 |
Aug 2, 2023 | 31.53 | 31.85 | 31.38 | 31.81 | 30.46 | 1,561,000 |
Aug 1, 2023 | 31.78 | 31.86 | 31.51 | 31.68 | 30.33 | 1,116,000 |
Jul 31, 2023 | 31.53 | 31.93 | 31.52 | 31.90 | 30.54 | 1,642,700 |
Jul 28, 2023 | 0.67 Dividend | |||||
Jul 28, 2023 | 31.65 | 31.99 | 31.28 | 31.50 | 30.16 | 1,703,700 |
Jul 27, 2023 | 32.44 | 32.76 | 32.06 | 32.16 | 30.15 | 2,055,800 |
Jul 26, 2023 | 32.42 | 32.61 | 32.00 | 32.24 | 30.22 | 2,532,800 |
Jul 25, 2023 | 32.80 | 32.85 | 32.55 | 32.70 | 30.66 | 1,962,700 |
Jul 24, 2023 | 32.75 | 32.98 | 32.72 | 32.84 | 30.79 | 2,187,400 |
Jul 21, 2023 | 32.79 | 32.82 | 32.62 | 32.73 | 30.68 | 1,841,500 |
Jul 20, 2023 | 32.72 | 32.90 | 32.41 | 32.70 | 30.66 | 2,166,700 |
Jul 19, 2023 | 32.29 | 32.71 | 32.24 | 32.68 | 30.64 | 1,616,800 |
Jul 18, 2023 | 32.29 | 32.37 | 31.99 | 32.16 | 30.15 | 1,165,600 |
Jul 17, 2023 | 32.13 | 32.42 | 32.05 | 32.22 | 30.21 | 1,480,200 |
Jul 14, 2023 | 31.75 | 32.30 | 31.56 | 32.22 | 30.21 | 1,572,500 |
Jul 13, 2023 | 31.88 | 32.00 | 31.74 | 31.83 | 29.84 | 1,473,400 |
Jul 12, 2023 | 31.95 | 32.10 | 31.83 | 31.88 | 29.89 | 2,204,700 |
Jul 11, 2023 | 31.19 | 31.76 | 30.98 | 31.75 | 29.77 | 1,752,500 |
Jul 10, 2023 | 30.87 | 31.13 | 30.59 | 31.06 | 29.12 | 1,374,000 |
Jul 7, 2023 | 30.75 | 31.10 | 30.60 | 30.96 | 29.02 | 1,662,300 |
Jul 6, 2023 | 30.67 | 30.82 | 30.31 | 30.77 | 28.85 | 1,319,400 |
Jul 5, 2023 | 30.73 | 31.34 | 30.72 | 30.92 | 28.99 | 1,912,200 |
Jul 3, 2023 | 30.70 | 31.00 | 30.65 | 30.73 | 28.81 | 843,400 |
Jun 30, 2023 | 30.70 | 30.83 | 30.41 | 30.69 | 28.77 | 2,034,800 |
Jun 29, 2023 | 30.03 | 30.67 | 30.00 | 30.61 | 28.70 | 1,115,900 |
Jun 28, 2023 | 30.10 | 30.20 | 29.97 | 30.12 | 28.24 | 1,507,100 |
Jun 27, 2023 | 30.20 | 30.33 | 30.04 | 30.19 | 28.30 | 3,136,200 |
Jun 26, 2023 | 30.04 | 30.37 | 29.89 | 30.16 | 28.27 | 1,952,900 |
Jun 23, 2023 | 30.46 | 30.56 | 29.99 | 30.09 | 28.21 | 2,139,500 |
Jun 22, 2023 | 30.82 | 30.83 | 30.24 | 30.51 | 28.60 | 1,443,800 |
Jun 21, 2023 | 30.50 | 30.82 | 30.28 | 30.74 | 28.82 | 2,529,300 |
Jun 20, 2023 | 30.94 | 30.94 | 30.54 | 30.67 | 28.75 | 2,018,700 |
Jun 16, 2023 | 31.24 | 31.43 | 30.72 | 31.06 | 29.12 | 3,683,500 |
Jun 15, 2023 | 31.16 | 31.29 | 30.93 | 31.19 | 29.24 | 2,969,700 |
Jun 14, 2023 | 31.16 | 31.51 | 31.06 | 31.20 | 29.25 | 2,762,500 |
Jun 13, 2023 | 30.89 | 31.07 | 30.80 | 31.00 | 29.06 | 1,922,100 |
Jun 12, 2023 | 31.13 | 31.17 | 30.79 | 30.96 | 29.02 | 1,535,900 |
Jun 9, 2023 | 30.79 | 31.19 | 30.71 | 31.11 | 29.17 | 2,766,000 |
Jun 8, 2023 | 30.73 | 31.22 | 30.52 | 30.89 | 28.96 | 2,440,000 |
Jun 7, 2023 | 30.39 | 31.14 | 30.33 | 30.90 | 28.97 | 2,752,300 |
Jun 6, 2023 | 30.03 | 30.43 | 29.85 | 30.30 | 28.41 | 2,300,400 |
Jun 5, 2023 | 29.82 | 30.02 | 29.63 | 29.81 | 27.95 | 1,920,800 |
Jun 2, 2023 | 29.80 | 30.09 | 29.67 | 30.03 | 28.15 | 2,778,000 |
Jun 1, 2023 | 29.77 | 29.89 | 29.38 | 29.53 | 27.68 | 2,152,500 |
May 31, 2023 | 28.77 | 30.00 | 28.74 | 29.81 | 27.95 | 4,487,100 |
May 30, 2023 | 28.35 | 28.70 | 28.11 | 28.58 | 26.79 | 1,104,600 |
May 26, 2023 | 28.02 | 28.49 | 27.75 | 28.33 | 26.56 | 1,387,500 |
May 25, 2023 | 28.49 | 28.72 | 28.04 | 28.10 | 26.34 | 1,701,500 |
May 24, 2023 | 28.95 | 28.97 | 28.43 | 28.48 | 26.70 | 1,430,600 |
May 23, 2023 | 29.13 | 29.44 | 28.94 | 28.97 | 27.16 | 1,211,800 |
May 22, 2023 | 29.26 | 29.47 | 28.87 | 29.02 | 27.21 | 1,644,700 |
May 19, 2023 | 29.53 | 29.57 | 28.92 | 29.22 | 27.39 | 1,192,700 |
May 18, 2023 | 29.27 | 29.53 | 29.12 | 29.29 | 27.46 | 1,034,400 |
May 17, 2023 | 29.10 | 29.50 | 28.87 | 29.49 | 27.65 | 1,463,700 |
May 16, 2023 | 29.64 | 29.76 | 29.01 | 29.02 | 27.21 | 1,352,900 |
May 15, 2023 | 29.60 | 29.85 | 29.34 | 29.62 | 27.77 | 2,279,300 |
May 12, 2023 | 29.35 | 29.54 | 29.07 | 29.53 | 27.68 | 1,653,800 |
May 11, 2023 | 29.10 | 29.44 | 28.93 | 29.39 | 27.55 | 1,269,400 |
May 10, 2023 | 29.37 | 29.48 | 28.98 | 29.31 | 27.48 | 1,265,000 |
May 9, 2023 | 28.94 | 29.30 | 28.67 | 29.13 | 27.31 | 1,432,200 |
May 8, 2023 | 28.86 | 29.23 | 28.80 | 29.09 | 27.27 | 1,552,700 |
May 5, 2023 | 28.65 | 29.25 | 28.53 | 28.86 | 27.06 | 1,619,000 |
May 4, 2023 | 28.84 | 29.24 | 28.32 | 28.50 | 26.72 | 2,877,300 |
May 3, 2023 | 27.34 | 29.43 | 26.97 | 29.03 | 27.22 | 7,029,000 |
May 2, 2023 | 26.63 | 26.66 | 26.11 | 26.54 | 24.88 | 2,523,900 |
May 1, 2023 | 26.80 | 27.02 | 26.67 | 26.75 | 25.08 | 1,819,500 |
Apr 28, 2023 | 0.67 Dividend | |||||
Apr 28, 2023 | 26.60 | 26.81 | 26.35 | 26.76 | 25.09 | 1,905,600 |
Apr 27, 2023 | 26.36 | 27.18 | 26.36 | 27.16 | 24.83 | 2,142,200 |
Apr 26, 2023 | 26.20 | 26.57 | 26.00 | 26.32 | 24.07 | 1,400,400 |
Apr 25, 2023 | 26.51 | 26.57 | 26.00 | 26.15 | 23.91 | 2,757,400 |
Related Tickers
SBRA Sabra Health Care REIT, Inc.
13.77
+0.48%
LTC LTC Properties, Inc.
32.22
-0.03%
MPW Medical Properties Trust, Inc.
4.5550
-0.33%
NHI National Health Investors, Inc.
62.40
-0.72%
HR Healthcare Realty Trust Incorporated
14.01
-2.61%
VTR Ventas, Inc.
43.32
-0.66%
WELL Welltower Inc.
93.64
-0.06%
DOC Healthpeak Properties, Inc.
18.22
-2.23%
GMRE Global Medical REIT Inc.
8.15
-0.12%
UHT Universal Health Realty Income Trust
34.33
+0.85%